CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

11.30
-0.10
(-0.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.10 -8.25% 208,400 -3,800 0
11.40
13.50
11.40
2 tháng
(2026-08-10) 		-1.29 -9.56% 901,600 -2,500 0.0
11.40
13.50
11.40
3 tháng
(2026-07-10) 		-1.77 -12.67% 1,574,400 200 0.1
11.40
13.97
11.40
6 tháng
(2026-04-13) 		-4.95 -28.86% 2,331,100 -8,700 -0.1
11.40
18.50
11.40
12 tháng
(2025-10-13) 		-5.24 -30.04% 8,386,900 -354,100 -7.6
11.40
23.89
11.40
24 tháng
(2024-10-18) 		-1.74 -12.48% 18,723,626 -941,320 -18.4
7.07
23.89
11.40
36 tháng
(2023-10-24) 		-1.43 -10.49% 27,063,003 -1,151,420 -23.7
7.07
23.89
11.40
60 tháng
(2021-11-03) 		-11.87 -49.31% 50,230,097 -1,532,020 -40.1
7.07
26.59
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
11.27
 19,800 11.19 11.31 11.03 100 0 0.0
21/10/2020
11.19
 74,700 10.99 11.19 10.91 100 2,000 -0.1
20/10/2020
11.07
 154,300 11.15 11.19 10.87 0 3,000 -0.1
19/10/2020
11.07
 70,850 11.19 11.27 10.83 0 0 0
16/10/2020
11.19
 116,690 11.43 11.51 11.11 0 0 0
15/10/2020
11.51
 64,400 11.31 11.55 11.31 0 0 0
14/10/2020
11.43
 89,001 11.35 11.47 11.35 0 0 0
13/10/2020
11.39
 53,330 11.75 11.79 11.39 100 0 0.0
12/10/2020
11.71
 64,819 11.87 11.87 11.59 0 0 0
09/10/2020
11.87
 88,160 11.91 11.91 11.59 0 0 0
08/10/2020
11.91
 102,253 11.91 11.95 11.59 0 0 0
07/10/2020
11.79
 102,237 11.99 12.11 11.79 0 0 0
06/10/2020
12.11
 176,450 11.79 12.23 11.79 0 0 0
05/10/2020
11.79
 90,340 11.87 11.91 11.71 0 0 0
02/10/2020
11.83
 95,500 11.99 12.15 11.39 0 2,000 -0.1
01/10/2020
11.95
 238,190 11.59 12.03 11.59 0 1,000 0.0
30/09/2020
11.51
 136,412 11.39 11.59 11.27 0 0 0
29/09/2020
11.43
 119,100 11.67 11.67 11.31 100 0 0.0
28/09/2020
11.63
 148,762 11.63 11.79 11.47 0 1,200 0.0
25/09/2020
11.63
 226,500 11.59 11.67 11.31 100 0 0.0
24/09/2020
11.55
 113,200 11.59 11.63 11.35 200 500 0.0
23/09/2020
11.59
 180,630 11.51 11.63 11.31 100 500 0.0
22/09/2020
11.47
 113,950 11.27 11.51 11.11 400 0 0.0
21/09/2020
11.15
 155,500 11.27 11.39 11.15 100 0 0.0
18/09/2020
11.35
 176,300 11.19 11.43 10.91 100 0 0.0
17/09/2020
11.39
 162,610 11.39 11.51 11.19 100 0 0.0
16/09/2020
11.43
 132,000 11.55 11.67 11.23 0 0 0
15/09/2020
11.55
 254,760 11.31 11.59 11.15 0 200 0.0
14/09/2020
11.23
 154,010 11.19 11.35 11.07 0 1,000 0.0
11/09/2020
11.19
 106,339 11.19 11.19 10.99 0 1,000 0.0
10/09/2020
11.19
 244,930 11.19 11.27 10.83 0 0 0
09/09/2020
10.95
 243,810 10.79 11.19 10.55 0 2,000 -0.1
08/09/2020
10.91
 150,120 10.95 11.11 10.71 0 0 0
07/09/2020
10.95
 196,320 11.51 11.59 10.79 1,000 0 0.0
04/09/2020
11.35
 234,720 10.59 11.67 10.39 3,000 0 0.1
03/09/2020
10.63
 184,580 9.83 10.71 9.83 0 0 0
01/09/2020
10.07
 152,670 9.95 10.07 9.79 0 0 0
31/08/2020
9.95
 262,100 9.71 9.99 9.47 0 0 0
28/08/2020
9.75
 303,040 9.99 9.99 9.75 0 0 0
27/08/2020
9.95
 396,012 9.51 10.07 9.51 0 0 0
26/08/2020
9.51
 686,090 9.55 9.59 9.27 0 0 0
25/08/2020
9.51
 403,631 9.19 9.51 9.03 0 0 0
24/08/2020
9.03
 321,712 8.91 9.19 8.91 0 0 0
21/08/2020
8.87
 174,200 8.83 8.87 8.79 0 100 0.0
20/08/2020
8.83
 66,400 8.79 8.95 8.79 0 0 0
19/08/2020
8.79
 225,752 8.75 9.03 8.75 1,000 0 0.0
18/08/2020
8.75
 235,820 7.95 8.79 7.95 0 700 0.0
17/08/2020
7.99
 18,600 7.95 8.03 7.91 0 0 0
14/08/2020
8.03
 19,240 8.07 8.07 7.99 0 0 0
13/08/2020
8.03
 5,100 7.99 8.07 7.99 0 0 0
12/08/2020
7.99
 3,820 7.95 7.99 7.95 0 0 0
11/08/2020
8.07
 8,900 7.99 8.11 7.95 0 0 0
10/08/2020
7.99
 35,800 7.95 8.11 7.91 0 200 0.0
07/08/2020
7.95
 19,900 7.87 7.95 7.79 0 300 0.0
06/08/2020
7.87
 9,300 7.75 7.87 7.71 0 0 0
05/08/2020
7.83
 34,100 7.71 7.87 7.67 0 0 0
04/08/2020
7.75
 41,100 7.91 7.91 7.59 0 0 0
03/08/2020
7.79
 13,100 7.55 7.87 7.55 0 300 0.0
31/07/2020
7.59
 22,800 7.39 7.59 7.39 0 500 0.0
30/07/2020
7.43
 20,600 7.47 7.47 7.35 0 0 0
29/07/2020
7.31
 56,300 7.51 7.51 7.19 0 0 0
28/07/2020
7.55
 15,000 7.47 7.55 7.27 0 0 0
27/07/2020
7.31
 154,400 7.79 7.79 7.19 0 0 0
24/07/2020
7.95
 101,410 8.15 8.15 7.83 100 1,100 0.0
23/07/2020
8.27
 14,800 8.15 8.27 8.15 0 0 0
22/07/2020
8.27
 72,100 8.35 8.39 8.15 0 0 0
21/07/2020
8.35
 53,300 8.39 8.39 8.23 0 0 0
20/07/2020
8.35
 33,200 8.47 8.47 8.31 0 0 0
17/07/2020
8.35
 58,000 8.39 8.39 8.31 0 0 0
16/07/2020
8.43
 51,250 8.43 8.43 8.31 0 0 0
15/07/2020
8.47
 11,700 8.55 8.59 8.43 0 1,000 0.0
14/07/2020
8.43
 29,120 8.23 8.43 8.23 0 0 0
13/07/2020
8.27
 79,150 8.39 8.39 8.27 0 0 0
10/07/2020
8.39
 88,633 8.51 8.51 8.27 0 0 0
09/07/2020
8.51
 126,000 8.59 8.67 8.47 0 0 0
08/07/2020
8.55
 70,800 8.47 8.55 8.47 0 0 0
07/07/2020
8.55
 194,540 8.59 8.67 8.51 0 0 0
06/07/2020
8.47
 254,673 8.23 8.63 8.03 800 1,000 0.0
03/07/2020
8.23
 48,310 8.11 8.27 8.07 0 0 0
02/07/2020
8.07
 11,600 8.03 8.07 7.99 0 0 0
01/07/2020
8.07
 26,000 8.11 8.11 8.03 0 0 0
30/06/2020
8.15
 13,710 8.19 8.35 8.03 0 700 0.0
29/06/2020
8.07
 49,005 8.11 8.15 7.87 0 0 0
26/06/2020
8.15
 54,900 8.11 8.15 8.11 0 0 0
25/06/2020
8.11
 97,020 8.15 8.15 8.11 0 1,000 0.0
24/06/2020
8.11
 33,215 8.03 8.11 7.99 0 0 0
23/06/2020
8.03
 15,700 7.99 8.07 7.99 0 0 0
22/06/2020
8.03
 13,100 7.91 8.07 7.87 0 0 0
19/06/2020
7.99
 15,105 8.03 8.03 7.99 0 6,400 -0.1
18/06/2020
8.03
 26,000 7.99 8.03 7.91 0 4,700 -0.1
17/06/2020
7.99
 20,200 8.03 8.11 7.95 0 0 0
16/06/2020
8.07
 16,400 8.03 8.07 7.83 0 0 0
15/06/2020
7.99
 80,810 8.15 8.35 7.99 0 25,800 -0.5
12/06/2020
8.19
 32,700 8.15 8.19 7.99 0 12,400 -0.3
11/06/2020
8.15
 101,320 8.27 8.31 8.15 64,800 22,800 0.9
10/06/2020
8.27
 105,721 7.91 8.59 7.91 30,100 59,100 -0.6
09/06/2020
7.91
 24,439 7.91 7.91 7.79 18,000 9,900 0.2
08/06/2020
7.91
 44,510 7.87 7.95 7.79 13,200 16,600 -0.1
05/06/2020
7.87
 12,530 7.87 7.87 7.79 5,900 1,000 0.1
04/06/2020
7.95
 17,900 7.87 7.95 7.83 4,900 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc